Premium
Domo Inc (DOMO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 9.80966325037 | 6.83 | 7.5 | 6.6201 | 425277 | 6.89567679 | CS |
| 4 | -0.71 | -8.64799025579 | 8.21 | 8.5 | 6.01 | 454907 | 7.42540886 | CS |
| 12 | -0.81 | -9.74729241877 | 8.31 | 9.53 | 6.01 | 401729 | 8.0595674 | CS |
| 26 | -0.24 | -3.1007751938 | 7.74 | 10.15 | 6.01 | 347107 | 8.02119742 | CS |
| 52 | 0.25 | 3.44827586207 | 7.25 | 10.15 | 6.01 | 361225 | 7.6757185 | CS |
| 156 | -34 | -81.9277108434 | 41.5 | 45.73 | 6.01 | 469254 | 13.75795585 | CS |
| 260 | -9.29 | -55.3305539011 | 16.79 | 98.35 | 6.01 | 475465 | 28.98395148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 7.5 | 0.18 | 2.46 | 7.23 | 7.53 | 7.1 | 220574 |
| 1745534100 | 7.32 | 0.49 | 7.17 | 6.88 | 7.34 | 6.85 | 329551 |
| 1745447700 | 6.83 | 0.09 | 1.34 | 6.9 | 7.4 | 6.83 | 415121 |
| 1745361300 | 6.74 | -0.08 | -1.17 | 6.9 | 7.07 | 6.6201 | 502404 |
| 1745274900 | 6.82 | -0.11 | -1.59 | 6.83 | 6.9 | 6.68 | 454032 |
| 1744929300 | 6.93 | -0.2 | -2.81 | 7.22 | 7.22 | 6.74 | 466355 |
| 1744842900 | 7.13 | -1.1 | -13.37 | 8.0399999 | 8.0399999 | 7.03 | 307600 |
| 1744756500 | 8.23 | 0.17 | 2.11 | 8.11 | 8.36 | 8.02 | 353943 |
| 1744670100 | 8.06 | -0.16 | -1.95 | 8.19 | 8.5 | 7.96 | 334205 |
| 1744410900 | 8.22 | -0.04 | -0.48 | 8.22 | 8.46 | 7.755 | 360752 |
| 1744324500 | 8.26 | 0.1 | 1.23 | 7.95 | 8.3 | 7.86 | 378010 |
| 1744238100 | 8.16 | 0.65 | 8.66 | 7.5 | 8.28 | 7.26 | 461557 |
| 1744151700 | 7.51 | 0.33 | 4.60 | 7.55 | 8.16 | 7.39 | 824225 |
| 1744065300 | 7.18 | 0.54 | 8.13 | 6.85 | 7.49 | 6.7101 | 688868 |
| 1743806100 | 6.64 | -0.52 | -7.26 | 6.95 | 7 | 6.01 | 909124 |
| 1743719700 | 7.16 | -0.93 | -11.50 | 7.79 | 7.79 | 7.09 | 435252 |
| 1743633300 | 8.09 | 0.19 | 2.41 | 7.77 | 8.09 | 7.74 | 361562 |
| 1743546900 | 7.9 | 0.14 | 1.80 | 7.75 | 7.98 | 7.68 | 307071 |
| 1743460500 | 7.76 | -0.2 | -2.51 | 7.76 | 7.84 | 7.58 | 375121 |
| 1743201300 | 7.96 | -0.3 | -3.63 | 8.21 | 8.22 | 7.815 | 378481 |
| 1743114900 | 8.26 | -0.42 | -4.84 | 8.59 | 8.6 | 8.24 | 204221 |
| 1743028500 | 8.68 | -0.13 | -1.48 | 8.82 | 8.882 | 8.36 | 377414 |
| 1742942100 | 8.81 | -0.16 | -1.78 | 8.95 | 9.01 | 8.76 | 344131 |
| 1742855700 | 8.97 | 0.68 | 8.20 | 8.43 | 9.015 | 8.43 | 489151 |
| 1742596500 | 8.2899999 | 0 | 0.00 | 8.28 | 8.385 | 8.085 | 465801 |
| 1742510100 | 8.2899999 | 0.02 | 0.24 | 8.15 | 8.38 | 8.0501 | 391684 |
| 1742423700 | 8.27 | -0.39 | -4.50 | 8.72 | 8.72 | 8.24 | 197536 |
| 1742337300 | 8.66 | 0.13 | 1.52 | 8.46 | 8.76 | 8.39 | 343363 |
| 1742250900 | 8.53 | 0.04 | 0.47 | 8.38 | 8.56 | 8.1199999 | 323682 |
| 1741991700 | 8.49 | 0.28 | 3.41 | 8.39 | 8.555 | 8.335 | 359457 |
| 1741905300 | 8.21 | -0.36 | -4.20 | 8.52 | 8.56 | 8.07 | 506727 |
| 1741818900 | 8.57 | 0.52 | 6.46 | 8.1199999 | 8.645 | 8.07 | 436112 |
| 1741732500 | 8.05 | 0.04 | 0.50 | 8 | 8.32 | 7.83 | 443915 |
| 1741646100 | 8.01 | -0.17 | -2.08 | 8.06 | 8.1199999 | 7.83 | 500112 |
| 1741390500 | 8.18 | 1.13 | 16.03 | 7.6 | 8.28 | 7.11 | 944033 |
| 1741304100 | 7.05 | -0.68 | -8.80 | 7.57 | 7.695 | 7 | 551050 |
| 1741217700 | 7.73 | 0.01 | 0.13 | 7.74 | 7.855 | 7.575 | 220918 |
| 1741131300 | 7.72 | 0.22 | 2.86 | 7.4 | 7.73 | 7.22 | 240926 |
| 1741044900 | 7.505 | -0.1 | -1.25 | 7.64 | 7.73 | 7.49 | 217436 |
| 1740785700 | 7.6 | -0.12 | -1.55 | 7.68 | 7.71 | 7.42 | 231469 |
| 1740699300 | 7.72 | -0.11 | -1.40 | 7.86 | 7.965 | 7.685 | 216706 |
| 1740612900 | 7.83 | 0.21 | 2.76 | 7.64 | 7.86 | 7.6 | 197471 |
| 1740526500 | 7.62 | -0.28 | -3.54 | 7.88 | 8.05 | 7.605 | 269747 |
| 1740440100 | 7.9 | -0.26 | -3.19 | 8.2 | 8.205 | 7.82 | 246354 |
| 1740180900 | 8.16 | -0.29 | -3.43 | 8.51 | 8.595 | 8.11 | 260226 |
| 1740094500 | 8.45 | -0.17 | -1.92 | 8.72 | 8.72 | 8.375 | 171847 |
| 1740008100 | 8.615 | -0.26 | -2.87 | 8.7899999 | 8.7899999 | 8.55 | 315717 |
| 1739921700 | 8.8699999 | -0.18 | -1.99 | 9.06 | 9.06 | 8.615 | 308792 |
| 1739576100 | 9.05 | -0.1 | -1.09 | 9.19 | 9.25 | 8.92 | 306618 |
| 1739489700 | 9.15 | 0.18 | 2.01 | 8.98 | 9.18 | 8.84 | 279698 |
| 1739403300 | 8.97 | 0.17 | 1.93 | 8.65 | 9.128 | 8.48 | 378137 |
| 1739316900 | 8.8 | 0.43 | 5.07 | 8.76 | 9.25 | 8.46 | 502822 |
| 1739230500 | 8.375 | 0 | 0.00 | 8.5399999 | 8.6359999 | 8.34 | 120621 |
| 1738971300 | 8.375 | -0.07 | -0.83 | 8.42 | 8.55 | 8.25 | 208892 |
| 1738884900 | 8.445 | -0.28 | -3.21 | 8.76 | 8.76 | 8.36 | 229609 |
| 1738798500 | 8.725 | -0.42 | -4.54 | 9.32 | 9.38 | 8.66 | 440263 |
| 1738712100 | 9.14 | 0.3 | 3.39 | 8.97 | 9.53 | 8.89 | 1586838 |
| 1738625700 | 8.84 | 0.37 | 4.37 | 8.24 | 8.95 | 8.2 | 534534 |
| 1738366500 | 8.47 | 0.21 | 2.54 | 8.31 | 8.61 | 8.2899999 | 292996 |
| 1738280100 | 8.26 | 0.27 | 3.38 | 8.05 | 8.35 | 7.99 | 233589 |
| 1738193700 | 7.99 | -0.08 | -0.99 | 8.0399999 | 8.0399999 | 7.74 | 201783 |
| 1738107300 | 8.07 | 0.12 | 1.45 | 8 | 8.15 | 7.82 | 233289 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
